BP plc【BSU】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.600001	-1.58311609499	37.9	38.4	37	1004	37.9345679	DE
4	-0.800001	-2.09974015748	38.1	39.799999	35.5	919	37.39318063	DE
12	-0.700001	-1.84210789474	38	42	35.5	1177	38.59594756	DE
26	6.699999	21.8954215686	30.6	42	28.6	949	36.5141506	DE
52	11.299999	43.4615346154	26	42	25.6	712	34.42429809	DE
156	2.299999	6.57142571429	35	42	23	498	32.87743505	DE
260	2.299999	6.57142571429	35	42	23	498	32.87743505	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781123100	37	-0.6	-1.60	37	37	37	11
1781036700	37.6	-0.6	-1.57	37.4	37.6	37.4	2205
1780950300	38.2	0.4	1.06	37.6	38.4	37.6	2789
1780691100	37.799999	0	0.00	37.799999	37.799999	37.799999	2
1780604700	37.799999	-0.1	-0.26	37.799999	37.799999	37.799999	14
1780518300	37.9	0.7	1.88	37.9	37.9	37.9	12
1780431900	37.2	0.6	1.64	36.6	37.2	36.6	1789
1780345500	36.6	1	2.81	36.2	36.6	36.1	4210
1780086300	35.6	-0.1	-0.28	35.6	35.6	35.6	220
1779999900	35.7	0.1	0.28	35.7	35.7	35.7	35
1779913500	35.6	-0.9	-2.47	36.5	36.5	35.5	110
1779827100	36.5	-1.3	-3.44	36.9	36.9	35.9	2302
1779740700	37.799999	-0.5	-1.31	37.799999	37.799999	37.799999	50
1779481500	38.299999	-1.2	-3.04	38.4	38.4	38.299999	1286
1779395100	39.5	0.5	1.28	39.5	39.5	39.5	254
1779308700	39	-0.4	-1.02	39.799999	39.799999	39	278
1779222300	39.4	1	2.60	39.5	39.5	39.4	170
1779135900	38.4	0.8	2.13	38.299999	38.7	38.299999	575
1778876700	37.6	-0.3	-0.79	37.7	37.7	37.6	1624
1778790300	37.9	-0.1	-0.26	37.799999	37.9	37.799999	327
1778703900	38	0.3	0.80	38.1	38.1	38	137
1778617500	37.7	0.2	0.53	37.7	37.7	37.7	518
1778531100	37.5	0.6	1.63	37	37.5	37	187
1778271900	36.9	-0.1	-0.27	36.9	36.9	36.9	220
1778185500	37	-1.3	-3.39	37	37	37	109
1778099100	38.299999	-1.2	-3.04	39.1	39.1	37.5	2950
1778012700	39.5	-0.3	-0.75	39.6	39.6	39.5	1228
1777926300	39.799999	-0.1	-0.25	39.799999	39.799999	39.799999	389
1777580700	39.9	-0.1	-0.25	40.1	40.1	39.9	402
1777494300	40	-0.6	-1.48	39.9	40	39.9	30
1777407900	40.6	1	2.53	40.6	40.6	40.6	74
1777321500	39.6	0.1	0.25	40.1	40.1	39.6	231
1777062300	39.5	0	0.00	39.9	39.9	39.5	227
1776975900	39.5	-0.3	-0.75	39.7	39.7	39.5	250
1776889500	39.799999	0.9	2.31	39.5	39.799999	39.5	1137
1776803100	38.9	0.5	1.30	38.6	38.9	38.6	1627
1776716700	38.4	0.6	1.59	38.4	38.4	38.4	406
1776457500	37.799999	-2.7	-6.67	40.2	40.2	36.799999	1730
1776371100	40.5	1.5	3.85	39	40.5	39	652
1776284700	39	0.1	0.26	38.9	39	38.9	797
1776198300	38.9	-1.2	-2.99	39.6	40	38.9	1887
1776111900	40.1	0.7	1.78	39.799999	40.299999	39.799999	414
1775852700	39.4	0.2	0.51	39.5	39.5	39.2	1858
1775766300	39.2	0.4	1.03	39.9	39.9	39.2	314
1775679900	38.799999	-1.9	-4.67	37	39.2	36.6	12353
1775593500	40.7	-0.1	-0.25	41.299999	41.299999	40.4	652
1775161500	40.799999	1.2	3.03	40.799999	41.4	40.799999	220
1775075100	39.6	-0.6	-1.49	40	41	38.799999	4605
1774988700	40.2	-0.8	-1.95	41.6	42	40.2	1656
1774902300	41	0.8	1.99	41	41	40.799999	126
1774646700	40.2	0	0.00	40	40.2	40	477
1774560300	40.2	0.8	2.03	39.2	40.2	39.2	1450
1774473900	39.4	0.8	2.07	38.2	39.4	38.2	78
1774387500	38.6	1.4	3.76	37.6	38.6	37.6	2537
1774301100	37.2	-1.6	-4.12	39.2	39.2	36.799999	1600
1774041900	38.799999	-0.8	-2.02	39.799999	39.799999	38.6	1533
1773955500	39.6	1.2	3.13	39	39.799999	39	3278
1773869100	38.4	0.2	0.52	38	38.799999	38	485
1773782700	38.2	0.6	1.60	38	38.2	38	370
1773696300	37.6	0.8	2.17	37.2	37.6	37.2	1313
1773437100	36.799999	0.4	1.10	36.799999	36.799999	36.799999	2197
1773350700	36.4	0.6	1.68	35.799999	36.799999	35.6	2179
1773264300	35.799999	1	2.87	35	35.799999	34.799999	2223